ＤＯＷＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/10/15 | 3,780 | 3,785 | 3,740 | 3,750 | +40 | +1.1% | 189,600 |
| 2019/10/11 | 3,720 | 3,735 | 3,665 | 3,710 | +35 | +1% | 200,900 |
| 2019/10/10 | 3,680 | 3,700 | 3,625 | 3,675 | +20 | +0.5% | 234,000 |
| 2019/10/09 | 3,635 | 3,675 | 3,630 | 3,655 | -10 | -0.3% | 210,600 |
| 2019/10/08 | 3,675 | 3,710 | 3,660 | 3,665 | +20 | +0.5% | 129,500 |
| 2019/10/07 | 3,665 | 3,685 | 3,645 | 3,645 | -25 | -0.7% | 101,200 |
| 2019/10/04 | 3,660 | 3,685 | 3,630 | 3,670 | -20 | -0.5% | 133,900 |
| 2019/10/03 | 3,665 | 3,690 | 3,660 | 3,690 | -70 | -1.9% | 113,600 |
| 2019/10/02 | 3,685 | 3,775 | 3,670 | 3,760 | +50 | +1.3% | 185,800 |
| 2019/10/01 | 3,660 | 3,725 | 3,660 | 3,710 | +20 | +0.5% | 221,800 |
| 2019/09/30 | 3,710 | 3,715 | 3,665 | 3,690 | -25 | -0.7% | 184,600 |
| 2019/09/27 | 3,760 | 3,760 | 3,675 | 3,715 | -45 | -1.2% | 157,100 |
| 2019/09/26 | 3,780 | 3,790 | 3,750 | 3,760 | +10 | +0.3% | 170,300 |
| 2019/09/25 | 3,690 | 3,760 | 3,670 | 3,750 | +10 | +0.3% | 142,800 |
| 2019/09/24 | 3,710 | 3,780 | 3,705 | 3,740 | +5 | +0.1% | 154,900 |
| 2019/09/20 | 3,725 | 3,765 | 3,690 | 3,735 | +50 | +1.4% | 312,700 |
| 2019/09/19 | 3,660 | 3,710 | 3,650 | 3,685 | +45 | +1.2% | 229,500 |
| 2019/09/18 | 3,650 | 3,650 | 3,600 | 3,640 | -35 | -1% | 381,000 |
| 2019/09/17 | 3,695 | 3,715 | 3,665 | 3,675 | -20 | -0.5% | 159,500 |
| 2019/09/13 | 3,665 | 3,700 | 3,625 | 3,695 | +70 | +1.9% | 394,100 |
| 2019/09/12 | 3,620 | 3,645 | 3,610 | 3,625 | +50 | +1.4% | 286,000 |
| 2019/09/11 | 3,575 | 3,590 | 3,520 | 3,575 | +65 | +1.9% | 214,700 |
| 2019/09/10 | 3,500 | 3,520 | 3,490 | 3,510 | +50 | +1.4% | 157,700 |
| 2019/09/09 | 3,420 | 3,470 | 3,415 | 3,460 | +35 | +1% | 179,400 |
| 2019/09/06 | 3,485 | 3,490 | 3,415 | 3,425 | -45 | -1.3% | 264,600 |
| 2019/09/05 | 3,425 | 3,500 | 3,425 | 3,470 | +80 | +2.4% | 365,400 |
| 2019/09/04 | 3,435 | 3,440 | 3,385 | 3,390 | -15 | -0.4% | 231,100 |
| 2019/09/03 | 3,355 | 3,430 | 3,355 | 3,405 | +35 | +1% | 176,300 |
| 2019/09/02 | 3,375 | 3,400 | 3,340 | 3,370 | -30 | -0.9% | 323,600 |
| 2019/08/30 | 3,410 | 3,440 | 3,385 | 3,400 | +5 | +0.1% | 243,100 |
| 2019/08/29 | 3,390 | 3,400 | 3,365 | 3,395 | +20 | +0.6% | 133,600 |
| 2019/08/28 | 3,405 | 3,405 | 3,370 | 3,375 | +15 | +0.4% | 181,300 |
| 2019/08/27 | 3,405 | 3,410 | 3,360 | 3,360 | -10 | -0.3% | 196,700 |
| 2019/08/26 | 3,345 | 3,390 | 3,325 | 3,370 | -45 | -1.3% | 233,900 |
| 2019/08/23 | 3,420 | 3,420 | 3,370 | 3,415 | -5 | -0.1% | 213,800 |
| 2019/08/22 | 3,475 | 3,475 | 3,410 | 3,420 | -40 | -1.2% | 236,500 |
| 2019/08/21 | 3,485 | 3,495 | 3,455 | 3,460 | -55 | -1.6% | 164,500 |
| 2019/08/20 | 3,525 | 3,540 | 3,470 | 3,515 | -5 | -0.1% | 219,700 |
| 2019/08/19 | 3,525 | 3,555 | 3,485 | 3,520 | +5 | +0.1% | 143,600 |
| 2019/08/16 | 3,475 | 3,525 | 3,455 | 3,515 | -10 | -0.3% | 192,600 |
| 2019/08/15 | 3,450 | 3,525 | 3,445 | 3,525 | -25 | -0.7% | 277,900 |
| 2019/08/14 | 3,430 | 3,565 | 3,430 | 3,550 | +190 | +5.7% | 395,400 |
| 2019/08/13 | 3,410 | 3,420 | 3,285 | 3,360 | +75 | +2.3% | 704,600 |
| 2019/08/09 | 3,300 | 3,315 | 3,270 | 3,285 | +25 | +0.8% | 331,800 |
| 2019/08/08 | 3,250 | 3,270 | 3,240 | 3,260 | +5 | +0.2% | 245,200 |
| 2019/08/07 | 3,215 | 3,265 | 3,190 | 3,255 | -25 | -0.8% | 278,900 |
| 2019/08/06 | 3,145 | 3,285 | 3,130 | 3,280 | +45 | +1.4% | 333,500 |
| 2019/08/05 | 3,320 | 3,330 | 3,220 | 3,235 | -105 | -3.1% | 393,700 |
| 2019/08/02 | 3,380 | 3,390 | 3,320 | 3,340 | -105 | -3% | 371,100 |
| 2019/08/01 | 3,425 | 3,460 | 3,410 | 3,445 | -15 | -0.4% | 220,800 |
1451～
1500
件表示中 / 3787件
類似銘柄と比較する
現在ご覧いただいている「ＤＯＷＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＯＷＡ | 522,500円 | +2.0% | -22.0% | 3.04% | 11.53倍 | 0.78倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 1,081,000円 | -6.7% | -42.4% | 1.80% | 36.38倍 | 1.87倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| 三菱マ | 259,000円 | -4.7% | -45.2% | 3.86% | 16.92倍 | 0.50倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＵＡＣＪ | 628,000円 | +4.1% | -18.7% | 2.55% | 14.21倍 | 0.98倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＳＷＣＣ | 798,000円 | +9.3% | +108.5% | 2.26% | 15.75倍 | 2.82倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
